Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 102.80
+1.50 (1.48%)
At close: Oct 10, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.48% | - |
| Oct 9, 2025 | 102.00 | 102.00 | 102.00 | 101.30 | 101.30 | 1.50% | 83 |
| Oct 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1.37% | - |
| Oct 7, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 4.18% | - |
| Oct 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.42% | - |
| Oct 3, 2025 | 91.45 | 91.45 | 91.45 | 94.90 | 94.90 | -0.68% | 10 |
| Oct 2, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 2.80% | - |
| Oct 1, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.16% | - |
| Sep 30, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% | - |
| Sep 29, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.96% | - |
| Sep 26, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.08% | - |
| Sep 25, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -3.73% | - |
| Sep 24, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -0.41% | - |
| Sep 23, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.36% | - |
| Sep 22, 2025 | 97.20 | 97.20 | 97.20 | 96.50 | 96.50 | 1.79% | 83 |
| Sep 19, 2025 | 96.00 | 96.00 | 96.00 | 94.80 | 94.80 | -1.46% | 81 |
| Sep 18, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2.12% | - |
| Sep 17, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.05% | - |
| Sep 16, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.12% | - |
| Sep 15, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 2.62% | - |
| Sep 12, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.38% | - |
| Sep 11, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.87% | - |
| Sep 10, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | - |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.70% | - |
| Sep 8, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 1.31% | - |
| Sep 5, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 2.24% | - |
| Sep 4, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 2.00% | - |
| Sep 3, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.56% | - |
| Sep 2, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -3.25% | - |
| Sep 1, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.96% | - |
| Aug 29, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -2.21% | - |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.40 | 90.40 | -0.71% | 16 |
| Aug 27, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.39% | - |
| Aug 26, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -1.57% | - |
| Aug 25, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.77% | - |
| Aug 22, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.11% | - |
| Aug 21, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.03% | - |
| Aug 20, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.91% | - |
| Aug 19, 2025 | 95.85 | 95.85 | 95.85 | 93.35 | 93.35 | 0.43% | 4 |
| Aug 18, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -1.95% | - |
| Aug 14, 2025 | 98.05 | 98.05 | 98.05 | 94.80 | 94.80 | -0.26% | 50 |
| Aug 13, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.31% | - |
| Aug 12, 2025 | 96.30 | 96.30 | 96.30 | 95.35 | 95.35 | 1.38% | 600 |
| Aug 11, 2025 | 97.30 | 97.30 | 97.30 | 94.05 | 94.05 | -1.47% | 10 |
| Aug 8, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.69% | - |
| Aug 7, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.28% | - |
| Aug 6, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.70% | - |
| Aug 5, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.05% | - |
| Aug 4, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Aug 1, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -3.88% | - |